Premium
Moulinvest (ALMOU)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 6.66666666667 | 15 | 16 | 14.95 | 382 | 15.52302459 | DE |
| 4 | 1.65 | 11.4982578397 | 14.35 | 16 | 12.6 | 613 | 14.74130496 | DE |
| 12 | 1.15 | 7.74410774411 | 14.85 | 17.9 | 12.6 | 1174 | 15.91573577 | DE |
| 26 | 2.45 | 18.0811808118 | 13.55 | 17.9 | 11.1 | 1579 | 14.01794896 | DE |
| 52 | -3.75 | -18.9873417722 | 19.75 | 21.8 | 11.1 | 1793 | 15.00404003 | DE |
| 156 | -44.4 | -73.5099337748 | 60.4 | 66.2 | 11.1 | 2477 | 29.87760075 | DE |
| 260 | 12.58 | 367.83625731 | 3.42 | 66.2 | 3.42 | 3364 | 25.77014598 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745944200 | 16 | 0.2 | 1.27 | 15.6 | 16 | 15.6 | 854 |
| 1745857800 | 15.8 | 0.1 | 0.64 | 15.71 | 15.8 | 15.6 | 355 |
| 1745598600 | 15.7 | 0.3 | 1.95 | 15.4 | 15.8 | 15.4 | 473 |
| 1745512200 | 15.4 | 0.4 | 2.67 | 15 | 15.5 | 15 | 961 |
| 1745425800 | 15 | 0 | 0.00 | 15 | 15 | 14.95 | 71 |
| 1745339400 | 15 | -0.15 | -0.99 | 15 | 15 | 15 | 51 |
| 1744907400 | 15.15 | -0.15 | -0.98 | 15.302 | 15.31 | 14.102 | 1761 |
| 1744821000 | 15.3 | 0.2 | 1.32 | 15.1 | 15.3 | 14.75 | 589 |
| 1744734600 | 15.1 | 0.2 | 1.34 | 14.9 | 15.1 | 14.9 | 67 |
| 1744648200 | 14.9 | 0.6 | 4.20 | 14.8 | 14.9 | 14.8 | 159 |
| 1744389000 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1744302600 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1744216200 | 14.3 | -0.4 | -2.72 | 14.7 | 14.7 | 14.3 | 794 |
| 1744129800 | 14.7 | 1.1 | 8.09 | 13.7 | 14.92 | 13.7 | 688 |
| 1744043400 | 13.6 | -1.05 | -7.17 | 14.35 | 14.35 | 12.6 | 2062 |
| 1743784200 | 14.65 | -0.55 | -3.62 | 15.2 | 15.45 | 14.55 | 1172 |
| 1743697800 | 15.2 | -0.35 | -2.25 | 15.7 | 15.7 | 15.2 | 412 |
| 1743611400 | 15.55 | -0.45 | -2.81 | 16 | 16 | 15.5 | 705 |
| 1743525000 | 16 | -0.1 | -0.62 | 15.95 | 16 | 15.9 | 295 |
| 1743438600 | 16.1 | -0.4 | -2.42 | 16.6 | 16.7 | 16 | 990 |
| 1743183000 | 16.5 | 0.7 | 4.43 | 15.8 | 17.25 | 15.8 | 2989 |
| 1743096600 | 15.8 | -0.2 | -1.25 | 16.05 | 16.05 | 15.8 | 488 |
| 1743010200 | 16 | 0.2 | 1.27 | 15.8 | 17.25 | 15.8 | 3510 |
| 1742923800 | 15.8 | -0.1 | -0.63 | 15.9 | 16.05 | 15.55 | 1312 |
| 1742837400 | 15.9 | 0.05 | 0.32 | 15.85 | 16.05 | 15.85 | 519 |
| 1742578200 | 15.85 | -0.85 | -5.09 | 16.75 | 16.9 | 15.1 | 3217 |
| 1742491800 | 16.7 | 0.05 | 0.30 | 16.7 | 16.75 | 16.6 | 156 |
| 1742405400 | 16.649999 | 0.25 | 1.52 | 16.399999 | 16.7 | 16.35 | 597 |
| 1742319000 | 16.399999 | -0.25 | -1.50 | 16.649999 | 16.649999 | 16.399999 | 586 |
| 1742232600 | 16.649999 | 0.05 | 0.30 | 16.6 | 16.649999 | 16.5 | 554 |
| 1741973400 | 16.6 | 0.7 | 4.40 | 15.95 | 16.6 | 15.95 | 1897 |
| 1741887000 | 15.9 | 0.15 | 0.95 | 15.75 | 15.95 | 15.75 | 118 |
| 1741800600 | 15.75 | -0.15 | -0.94 | 15.9 | 16.149999 | 15.7 | 749 |
| 1741714200 | 15.9 | 0.4 | 2.58 | 15.8 | 16.2 | 15.75 | 1434 |
| 1741627800 | 15.5 | -0.3 | -1.90 | 15.2 | 15.5 | 15.1 | 5086 |
| 1741368600 | 15.8 | 0.1 | 0.64 | 15.9 | 15.9 | 15.6 | 1963 |
| 1741282200 | 15.7 | -0.5 | -3.09 | 16.5 | 16.7 | 15.3 | 1381 |
| 1741195800 | 16.2 | 0.6 | 3.85 | 15.7 | 17.5 | 15.4 | 4496 |
| 1741109400 | 15.6 | 0.35 | 2.30 | 15.1 | 16.05 | 15.1 | 1226 |
| 1741023000 | 15.25 | 0.25 | 1.67 | 14.8 | 15.25 | 14.5 | 1975 |
| 1740763800 | 15 | -0.95 | -5.96 | 15.9 | 15.9 | 15 | 1690 |
| 1740677400 | 15.95 | -0.5 | -3.04 | 16.45 | 16.45 | 15.55 | 1198 |
| 1740591000 | 16.45 | -0.25 | -1.50 | 16.7 | 17 | 16 | 1982 |
| 1740504600 | 16.7 | 0 | 0.00 | 16.7 | 16.75 | 16.649999 | 97 |
| 1740418200 | 16.7 | -0.8 | -4.57 | 17.6 | 17.6 | 16.05 | 2234 |
| 1740159000 | 17.5 | 0.6 | 3.55 | 16.9 | 17.6 | 16.649999 | 2011 |
| 1740072600 | 16.9 | 0.15 | 0.90 | 16.6 | 16.9 | 16.6 | 495 |
| 1739986200 | 16.75 | -0.85 | -4.83 | 17.6 | 17.9 | 16.55 | 1934 |
| 1739899800 | 17.6 | 1.4 | 8.64 | 16.5 | 17.75 | 16.5 | 4374 |
| 1739813400 | 16.2 | 0.4 | 2.53 | 16 | 16.5 | 16 | 1375 |
| 1739554200 | 15.8 | 0.8 | 5.33 | 15 | 16.5 | 14.9 | 1148 |
| 1739467800 | 15 | 0.4 | 2.74 | 14.7 | 15.2 | 14.6 | 1723 |
| 1739381400 | 14.6 | -0.1 | -0.68 | 14.7 | 14.7 | 14.6 | 416 |
| 1739295000 | 14.7 | 0.05 | 0.34 | 14.65 | 14.75 | 14.65 | 157 |
| 1739208600 | 14.65 | -0.05 | -0.34 | 14.7 | 14.7 | 14.65 | 131 |
| 1738949400 | 14.7 | 0 | 0.00 | 14.7 | 14.75 | 14.6 | 245 |
| 1738863000 | 14.7 | -0.2 | -1.34 | 14.9 | 14.9 | 14.7 | 176 |
| 1738776600 | 14.9 | 0.05 | 0.34 | 14.85 | 14.9 | 14.8 | 252 |
| 1738690200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.75 | 455 |
| 1738603800 | 14.85 | 0.5 | 3.48 | 14.35 | 14.9 | 14.35 | 495 |
| 1738344600 | 14.35 | -0.1 | -0.69 | 14.45 | 14.85 | 14.35 | 371 |
| 1738258200 | 14.45 | 0.15 | 1.05 | 14.35 | 14.45 | 14.2 | 905 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
